Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-07-28)Premium Content


As of Sep 22 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COST 170929C00130000 C 09/29/17 130.0 30.80 31.65
COST 170929C00135000 C 09/29/17 135.0 25.75 26.60
COST 170929C00139000 C 09/29/17 139.0 21.95 22.60
COST 170929C00140000 C 09/29/17 140.0 20.85 21.60
COST 170929C00141000 C 09/29/17 141.0 19.70 20.60
COST 170929C00142000 C 09/29/17 142.0 18.95 19.65
COST 170929C00143000 C 09/29/17 143.0 17.85 18.60
COST 170929C00144000 C 09/29/17 144.0 16.90 17.70
COST 170929C00145000 C 09/29/17 145.0 15.80 16.65
COST 170929C00146000 C 09/29/17 146.0 14.75 15.65
COST 170929C00147000 C 09/29/17 147.0 13.85 14.65
COST 170929C00148000 C 09/29/17 148.0 12.35 13.90
COST 170929C00149000 C 09/29/17 149.0 11.85 12.60
COST 170929C00150000 C 09/29/17 150.0 10.70 11.60
COST 170929C00152500 C 09/29/17 152.5 8.10 9.20
COST 170929C00155000 C 09/29/17 155.0 6.10 6.60
COST 170929C00157500 C 09/29/17 157.5 3.85 4.25
COST 170929C00160000 C 09/29/17 160.0 1.93 2.20
COST 170929C00162500 C 09/29/17 162.5 0.61 0.80
COST 170929C00165000 C 09/29/17 165.0 0.15 0.22
COST 170929C00167500 C 09/29/17 167.5 0.05 0.09
COST 170929C00170000 C 09/29/17 170.0 0.03 0.06
COST 170929C00172500 C 09/29/17 172.5 0.00 0.10
COST 170929C00175000 C 09/29/17 175.0 0.00 0.22
COST 170929C00177500 C 09/29/17 177.5 0.00 0.12
COST 170929C00180000 C 09/29/17 180.0 0.00 0.18
COST 170929C00182500 C 09/29/17 182.5 0.00 0.26
COST 170929C00185000 C 09/29/17 185.0 0.00 0.13
COST 170929C00187500 C 09/29/17 187.5 0.00 0.25
COST 170929C00190000 C 09/29/17 190.0 0.00 0.25
COST 170929C00192500 C 09/29/17 192.5 0.00 0.20
COST 170929P00130000 P 09/29/17 130.0 0.00 0.03
COST 170929P00135000 P 09/29/17 135.0 0.00 0.03
COST 170929P00139000 P 09/29/17 139.0 0.00 0.18
COST 170929P00140000 P 09/29/17 140.0 0.00 0.04
COST 170929P00141000 P 09/29/17 141.0 0.00 0.04
COST 170929P00142000 P 09/29/17 142.0 0.00 0.09
COST 170929P00143000 P 09/29/17 143.0 0.00 0.08
COST 170929P00144000 P 09/29/17 144.0 0.00 0.10
COST 170929P00145000 P 09/29/17 145.0 0.00 0.09
COST 170929P00146000 P 09/29/17 146.0 0.00 0.10
COST 170929P00147000 P 09/29/17 147.0 0.00 0.12
COST 170929P00148000 P 09/29/17 148.0 0.01 0.12
COST 170929P00149000 P 09/29/17 149.0 0.00 0.10
COST 170929P00150000 P 09/29/17 150.0 0.00 0.11
COST 170929P00152500 P 09/29/17 152.5 0.00 0.15
COST 170929P00155000 P 09/29/17 155.0 0.05 0.14
COST 170929P00157500 P 09/29/17 157.5 0.12 0.24
COST 170929P00160000 P 09/29/17 160.0 0.63 0.75
COST 170929P00162500 P 09/29/17 162.5 1.77 2.00
COST 170929P00165000 P 09/29/17 165.0 3.50 4.10
COST 170929P00167500 P 09/29/17 167.5 5.60 6.65
COST 170929P00170000 P 09/29/17 170.0 8.20 9.15
COST 170929P00172500 P 09/29/17 172.5 10.45 12.00
COST 170929P00175000 P 09/29/17 175.0 13.20 14.30
COST 170929P00177500 P 09/29/17 177.5 15.35 16.60
COST 170929P00180000 P 09/29/17 180.0 18.40 19.10
COST 170929P00182500 P 09/29/17 182.5 20.85 22.00
COST 170929P00185000 P 09/29/17 185.0 23.35 24.50
COST 170929P00187500 P 09/29/17 187.5 25.80 27.10
COST 170929P00190000 P 09/29/17 190.0 28.40 29.55
COST 170929P00192500 P 09/29/17 192.5 30.80 32.15
COST 171006C00130000 C 10/06/17 130.0 30.60 32.80
COST 171006C00135000 C 10/06/17 135.0 26.25 27.10
COST 171006C00138000 C 10/06/17 138.0 23.15 24.00
COST 171006C00139000 C 10/06/17 139.0 22.05 22.95
COST 171006C00140000 C 10/06/17 140.0 21.10 22.00
COST 171006C00141000 C 10/06/17 141.0 20.20 20.95
COST 171006C00142000 C 10/06/17 142.0 19.30 20.05
COST 171006C00143000 C 10/06/17 143.0 18.30 19.10
COST 171006C00144000 C 10/06/17 144.0 17.25 18.00
COST 171006C00145000 C 10/06/17 145.0 16.25 17.15
COST 171006C00146000 C 10/06/17 146.0 15.30 16.05
COST 171006C00147000 C 10/06/17 147.0 14.35 15.20
COST 171006C00148000 C 10/06/17 148.0 13.40 14.45
COST 171006C00149000 C 10/06/17 149.0 12.35 13.20
COST 171006C00150000 C 10/06/17 150.0 11.50 12.25
COST 171006C00152500 C 10/06/17 152.5 9.30 9.90
COST 171006C00155000 C 10/06/17 155.0 7.20 7.55
COST 171006C00157500 C 10/06/17 157.5 5.25 5.75
COST 171006C00160000 C 10/06/17 160.0 3.55 4.00
COST 171006C00162500 C 10/06/17 162.5 2.25 2.44
COST 171006C00165000 C 10/06/17 165.0 1.34 1.50
COST 171006C00167500 C 10/06/17 167.5 0.72 0.90
COST 171006C00170000 C 10/06/17 170.0 0.38 0.57
COST 171006C00172500 C 10/06/17 172.5 0.19 0.31
COST 171006C00175000 C 10/06/17 175.0 0.10 0.28
COST 171006C00177500 C 10/06/17 177.5 0.04 0.18
COST 171006C00180000 C 10/06/17 180.0 0.02 0.08
COST 171006C00182500 C 10/06/17 182.5 0.00 0.25
COST 171006C00185000 C 10/06/17 185.0 0.00 0.13
COST 171006C00187500 C 10/06/17 187.5 0.00 0.19
COST 171006C00190000 C 10/06/17 190.0 0.00 0.13
COST 171006C00192500 C 10/06/17 192.5 0.00 0.11
COST 171006C00195000 C 10/06/17 195.0 0.00 0.13
COST 171006C00197500 C 10/06/17 197.5 0.00 0.18
COST 171006P00130000 P 10/06/17 130.0 0.00 0.04
COST 171006P00135000 P 10/06/17 135.0 0.00 0.16
COST 171006P00138000 P 10/06/17 138.0 0.00 0.07
COST 171006P00139000 P 10/06/17 139.0 0.00 0.17
COST 171006P00140000 P 10/06/17 140.0 0.01 0.08
COST 171006P00141000 P 10/06/17 141.0 0.02 0.14
COST 171006P00142000 P 10/06/17 142.0 0.03 0.11
COST 171006P00143000 P 10/06/17 143.0 0.05 0.13
COST 171006P00144000 P 10/06/17 144.0 0.06 0.16
COST 171006P00145000 P 10/06/17 145.0 0.10 0.17
COST 171006P00146000 P 10/06/17 146.0 0.11 0.21
COST 171006P00147000 P 10/06/17 147.0 0.13 0.25
COST 171006P00148000 P 10/06/17 148.0 0.20 0.30
COST 171006P00149000 P 10/06/17 149.0 0.24 0.36
COST 171006P00150000 P 10/06/17 150.0 0.31 0.42
COST 171006P00152500 P 10/06/17 152.5 0.52 0.59
COST 171006P00155000 P 10/06/17 155.0 0.79 1.07
COST 171006P00157500 P 10/06/17 157.5 1.29 1.57
COST 171006P00160000 P 10/06/17 160.0 2.20 2.35
COST 171006P00162500 P 10/06/17 162.5 3.25 3.60
COST 171006P00165000 P 10/06/17 165.0 4.85 5.20
COST 171006P00167500 P 10/06/17 167.5 6.70 7.10
COST 171006P00170000 P 10/06/17 170.0 8.80 9.45
COST 171006P00172500 P 10/06/17 172.5 11.05 12.10
COST 171006P00175000 P 10/06/17 175.0 13.50 14.55
COST 171006P00177500 P 10/06/17 177.5 15.95 17.05
COST 171006P00180000 P 10/06/17 180.0 18.40 19.40
COST 171006P00182500 P 10/06/17 182.5 20.90 22.60
COST 171006P00185000 P 10/06/17 185.0 23.35 26.25
COST 171006P00187500 P 10/06/17 187.5 25.70 28.45
COST 171006P00190000 P 10/06/17 190.0 28.20 30.95
COST 171006P00192500 P 10/06/17 192.5 30.85 33.75
COST 171006P00195000 P 10/06/17 195.0 32.95 36.25
COST 171006P00197500 P 10/06/17 197.5 35.10 38.75
COST 171013C00135000 C 10/13/17 135.0 26.05 27.05
COST 171013C00138000 C 10/13/17 138.0 23.25 23.85
COST 171013C00139000 C 10/13/17 139.0 22.30 22.80
COST 171013C00140000 C 10/13/17 140.0 20.80 21.80
COST 171013C00141000 C 10/13/17 141.0 20.30 21.10
COST 171013C00142000 C 10/13/17 142.0 19.30 19.90
COST 171013C00143000 C 10/13/17 143.0 18.35 18.90
COST 171013C00144000 C 10/13/17 144.0 17.40 17.90
COST 171013C00145000 C 10/13/17 145.0 16.45 16.95
COST 171013C00146000 C 10/13/17 146.0 15.50 16.25
COST 171013C00147000 C 10/13/17 147.0 14.55 15.05
COST 171013C00148000 C 10/13/17 148.0 13.45 14.55
COST 171013C00149000 C 10/13/17 149.0 12.60 13.10
COST 171013C00150000 C 10/13/17 150.0 11.55 12.45
COST 171013C00152500 C 10/13/17 152.5 9.55 9.95
COST 171013C00155000 C 10/13/17 155.0 7.45 7.80
COST 171013C00157500 C 10/13/17 157.5 5.35 5.95
COST 171013C00160000 C 10/13/17 160.0 3.75 4.30
COST 171013C00162500 C 10/13/17 162.5 2.60 2.92
COST 171013C00165000 C 10/13/17 165.0 1.66 1.87
COST 171013C00167500 C 10/13/17 167.5 0.73 1.16
COST 171013C00170000 C 10/13/17 170.0 0.52 0.69
COST 171013C00172500 C 10/13/17 172.5 0.26 0.42
COST 171013C00175000 C 10/13/17 175.0 0.13 0.27
COST 171013C00177500 C 10/13/17 177.5 0.00 0.15
COST 171013C00180000 C 10/13/17 180.0 0.03 0.10
COST 171013C00182500 C 10/13/17 182.5 0.00 0.07
COST 171013C00185000 C 10/13/17 185.0 0.00 0.19
COST 171013C00187500 C 10/13/17 187.5 0.00 0.13
COST 171013C00190000 C 10/13/17 190.0 0.00 0.74
COST 171013C00192500 C 10/13/17 192.5 0.00 0.22
COST 171013C00195000 C 10/13/17 195.0 0.00 0.12
COST 171013C00197500 C 10/13/17 197.5 0.00 0.13
COST 171013P00135000 P 10/13/17 135.0 0.00 0.11
COST 171013P00138000 P 10/13/17 138.0 0.02 0.11
COST 171013P00139000 P 10/13/17 139.0 0.03 0.12
COST 171013P00140000 P 10/13/17 140.0 0.05 0.13
COST 171013P00141000 P 10/13/17 141.0 0.01 0.14
COST 171013P00142000 P 10/13/17 142.0 0.07 0.16
COST 171013P00143000 P 10/13/17 143.0 0.08 0.18
COST 171013P00144000 P 10/13/17 144.0 0.13 0.21
COST 171013P00145000 P 10/13/17 145.0 0.14 0.31
COST 171013P00146000 P 10/13/17 146.0 0.20 0.28
COST 171013P00147000 P 10/13/17 147.0 0.24 0.33
COST 171013P00148000 P 10/13/17 148.0 0.27 0.39
COST 171013P00149000 P 10/13/17 149.0 0.35 0.46
COST 171013P00150000 P 10/13/17 150.0 0.42 0.54
COST 171013P00152500 P 10/13/17 152.5 0.63 0.80
COST 171013P00155000 P 10/13/17 155.0 1.01 1.22
COST 171013P00157500 P 10/13/17 157.5 1.56 1.85
COST 171013P00160000 P 10/13/17 160.0 2.47 2.72
COST 171013P00162500 P 10/13/17 162.5 3.60 3.90
COST 171013P00165000 P 10/13/17 165.0 5.15 5.35
COST 171013P00167500 P 10/13/17 167.5 6.85 7.90
COST 171013P00170000 P 10/13/17 170.0 8.95 9.50
COST 171013P00172500 P 10/13/17 172.5 11.15 12.10
COST 171013P00175000 P 10/13/17 175.0 13.50 14.40
COST 171013P00177500 P 10/13/17 177.5 15.95 16.70
COST 171013P00180000 P 10/13/17 180.0 18.35 19.40
COST 171013P00182500 P 10/13/17 182.5 20.80 21.65
COST 171013P00185000 P 10/13/17 185.0 23.40 24.50
COST 171013P00187500 P 10/13/17 187.5 25.80 27.05
COST 171013P00190000 P 10/13/17 190.0 28.35 29.75
COST 171013P00192500 P 10/13/17 192.5 30.95 32.05
COST 171013P00195000 P 10/13/17 195.0 33.15 36.25
COST 171013P00197500 P 10/13/17 197.5 35.65 38.75
COST 171020C00083000 C 10/20/17 83.0 78.20 78.80
COST 171020C00088000 C 10/20/17 88.0 73.15 73.65
COST 171020C00093000 C 10/20/17 93.0 67.30 69.65
COST 171020C00098000 C 10/20/17 98.0 62.70 63.95
COST 171020C00103000 C 10/20/17 103.0 57.35 58.90
COST 171020C00108000 C 10/20/17 108.0 52.40 53.70
COST 171020C00110000 C 10/20/17 110.0 50.20 51.70
COST 171020C00113000 C 10/20/17 113.0 48.15 48.85
COST 171020C00115000 C 10/20/17 115.0 45.10 46.75
COST 171020C00118000 C 10/20/17 118.0 43.35 43.70
COST 171020C00120000 C 10/20/17 120.0 41.05 41.75
COST 171020C00123000 C 10/20/17 123.0 37.25 38.75
COST 171020C00125000 C 10/20/17 125.0 36.30 36.90
COST 171020C00128000 C 10/20/17 128.0 32.60 33.75
COST 171020C00130000 C 10/20/17 130.0 31.20 31.75
COST 171020C00133000 C 10/20/17 133.0 28.20 28.75
COST 171020C00135000 C 10/20/17 135.0 26.40 26.80
COST 171020C00138000 C 10/20/17 138.0 23.45 23.80
COST 171020C00140000 C 10/20/17 140.0 21.30 21.85
COST 171020C00143000 C 10/20/17 143.0 18.35 18.90
COST 171020C00145000 C 10/20/17 145.0 16.65 17.00
COST 171020C00148000 C 10/20/17 148.0 13.60 14.15
COST 171020C00149000 C 10/20/17 149.0 12.70 13.20
COST 171020C00150000 C 10/20/17 150.0 11.85 12.30
COST 171020C00152500 C 10/20/17 152.5 9.80 10.05
COST 171020C00153000 C 10/20/17 153.0 9.25 9.65
COST 171020C00155000 C 10/20/17 155.0 7.55 8.00
COST 171020C00157500 C 10/20/17 157.5 5.85 6.15
COST 171020C00158000 C 10/20/17 158.0 5.40 5.70
COST 171020C00160000 C 10/20/17 160.0 4.25 4.40
COST 171020C00162500 C 10/20/17 162.5 2.95 3.15
COST 171020C00163000 C 10/20/17 163.0 2.71 2.86
COST 171020C00165000 C 10/20/17 165.0 1.94 2.07
COST 171020C00167500 C 10/20/17 167.5 1.20 1.31
COST 171020C00168000 C 10/20/17 168.0 1.05 1.20
COST 171020C00170000 C 10/20/17 170.0 0.66 0.79
COST 171020C00172500 C 10/20/17 172.5 0.39 0.57
COST 171020C00173000 C 10/20/17 173.0 0.29 0.51
COST 171020C00175000 C 10/20/17 175.0 0.20 0.31
COST 171020C00177500 C 10/20/17 177.5 0.13 0.20
COST 171020C00178000 C 10/20/17 178.0 0.10 0.19
COST 171020C00180000 C 10/20/17 180.0 0.08 0.15
COST 171020C00182500 C 10/20/17 182.5 0.04 0.16
COST 171020C00183000 C 10/20/17 183.0 0.04 0.11
COST 171020C00185000 C 10/20/17 185.0 0.01 0.12
COST 171020C00187500 C 10/20/17 187.5 0.00 0.10
COST 171020C00188000 C 10/20/17 188.0 0.00 0.09
COST 171020C00190000 C 10/20/17 190.0 0.01 0.02
COST 171020C00193000 C 10/20/17 193.0 0.00 0.02
COST 171020C00195000 C 10/20/17 195.0 0.00 0.02
COST 171020C00200000 C 10/20/17 200.0 0.00 0.02
COST 171020C00203000 C 10/20/17 203.0 0.00 0.02
COST 171020C00210000 C 10/20/17 210.0 0.00 0.03
COST 171020C00213000 C 10/20/17 213.0 0.00 0.03
COST 171020C00223000 C 10/20/17 223.0 0.00 0.03
COST 171020C00233000 C 10/20/17 233.0 0.00 0.03
COST 171020C00243000 C 10/20/17 243.0 0.00 0.03
COST 171020C00253000 C 10/20/17 253.0 0.00 0.03
COST 171020P00083000 P 10/20/17 83.0 0.00 0.03
COST 171020P00088000 P 10/20/17 88.0 0.00 0.03
COST 171020P00093000 P 10/20/17 93.0 0.00 0.03
COST 171020P00098000 P 10/20/17 98.0 0.00 0.03
COST 171020P00103000 P 10/20/17 103.0 0.00 0.01
COST 171020P00108000 P 10/20/17 108.0 0.00 0.01
COST 171020P00110000 P 10/20/17 110.0 0.00 0.01
COST 171020P00113000 P 10/20/17 113.0 0.00 0.01
COST 171020P00115000 P 10/20/17 115.0 0.00 0.01
COST 171020P00118000 P 10/20/17 118.0 0.01 0.03
COST 171020P00120000 P 10/20/17 120.0 0.00 0.07
COST 171020P00123000 P 10/20/17 123.0 0.00 0.05
COST 171020P00125000 P 10/20/17 125.0 0.02 0.08
COST 171020P00128000 P 10/20/17 128.0 0.03 0.07
COST 171020P00130000 P 10/20/17 130.0 0.04 0.07
COST 171020P00133000 P 10/20/17 133.0 0.04 0.08
COST 171020P00135000 P 10/20/17 135.0 0.07 0.09
COST 171020P00138000 P 10/20/17 138.0 0.09 0.12
COST 171020P00140000 P 10/20/17 140.0 0.12 0.14
COST 171020P00143000 P 10/20/17 143.0 0.20 0.22
COST 171020P00145000 P 10/20/17 145.0 0.21 0.31
COST 171020P00148000 P 10/20/17 148.0 0.39 0.57
COST 171020P00149000 P 10/20/17 149.0 0.43 0.55
COST 171020P00150000 P 10/20/17 150.0 0.58 0.64
COST 171020P00152500 P 10/20/17 152.5 0.84 0.97
COST 171020P00153000 P 10/20/17 153.0 0.89 1.05
COST 171020P00155000 P 10/20/17 155.0 1.23 1.39
COST 171020P00157500 P 10/20/17 157.5 1.89 2.04
COST 171020P00158000 P 10/20/17 158.0 2.04 2.18
COST 171020P00160000 P 10/20/17 160.0 2.74 2.92
COST 171020P00162500 P 10/20/17 162.5 3.90 4.10
COST 171020P00163000 P 10/20/17 163.0 4.20 4.40
COST 171020P00165000 P 10/20/17 165.0 5.45 5.60
COST 171020P00167500 P 10/20/17 167.5 7.10 7.55
COST 171020P00168000 P 10/20/17 168.0 7.55 7.80
COST 171020P00170000 P 10/20/17 170.0 9.10 9.45
COST 171020P00172500 P 10/20/17 172.5 11.30 11.80
COST 171020P00173000 P 10/20/17 173.0 11.75 12.30
COST 171020P00175000 P 10/20/17 175.0 13.65 13.95
COST 171020P00177500 P 10/20/17 177.5 16.05 16.50
COST 171020P00178000 P 10/20/17 178.0 16.55 16.85
COST 171020P00180000 P 10/20/17 180.0 18.50 19.00
COST 171020P00182500 P 10/20/17 182.5 21.00 21.60
COST 171020P00183000 P 10/20/17 183.0 21.50 22.10
COST 171020P00185000 P 10/20/17 185.0 23.50 24.05
COST 171020P00187500 P 10/20/17 187.5 25.95 26.40
COST 171020P00188000 P 10/20/17 188.0 26.45 26.95
COST 171020P00190000 P 10/20/17 190.0 28.45 28.90
COST 171020P00193000 P 10/20/17 193.0 31.50 32.05
COST 171020P00195000 P 10/20/17 195.0 33.25 34.10
COST 171020P00200000 P 10/20/17 200.0 38.35 38.95
COST 171020P00203000 P 10/20/17 203.0 41.40 42.90
COST 171020P00210000 P 10/20/17 210.0 48.25 48.95
COST 171020P00213000 P 10/20/17 213.0 51.40 52.95
COST 171020P00223000 P 10/20/17 223.0 60.95 62.30
COST 171020P00233000 P 10/20/17 233.0 71.35 72.40
COST 171020P00243000 P 10/20/17 243.0 80.80 82.10
COST 171020P00253000 P 10/20/17 253.0 91.25 91.80
COST 171027C00130000 C 10/27/17 130.0 31.05 32.00
COST 171027C00135000 C 10/27/17 135.0 26.20 26.95
COST 171027C00139000 C 10/27/17 139.0 22.20 23.00
COST 171027C00140000 C 10/27/17 140.0 21.20 22.00
COST 171027C00141000 C 10/27/17 141.0 20.20 21.15
COST 171027C00142000 C 10/27/17 142.0 19.50 20.10
COST 171027C00143000 C 10/27/17 143.0 18.50 19.20
COST 171027C00144000 C 10/27/17 144.0 17.55 18.10
COST 171027C00145000 C 10/27/17 145.0 16.70 17.20
COST 171027C00146000 C 10/27/17 146.0 15.65 16.25
COST 171027C00147000 C 10/27/17 147.0 14.10 15.90
COST 171027C00148000 C 10/27/17 148.0 13.85 14.45
COST 171027C00149000 C 10/27/17 149.0 13.00 13.40
COST 171027C00150000 C 10/27/17 150.0 11.55 12.55
COST 171027C00152500 C 10/27/17 152.5 10.00 10.35
COST 171027C00155000 C 10/27/17 155.0 7.40 8.30
COST 171027C00157500 C 10/27/17 157.5 6.15 6.50
COST 171027C00160000 C 10/27/17 160.0 4.60 4.85
COST 171027C00162500 C 10/27/17 162.5 3.25 3.50
COST 171027C00165000 C 10/27/17 165.0 2.19 2.44
COST 171027C00167500 C 10/27/17 167.5 1.44 1.63
COST 171027C00170000 C 10/27/17 170.0 0.90 1.09
COST 171027C00172500 C 10/27/17 172.5 0.55 0.66
COST 171027C00175000 C 10/27/17 175.0 0.32 0.42
COST 171027C00177500 C 10/27/17 177.5 0.18 0.28
COST 171027C00180000 C 10/27/17 180.0 0.10 0.17
COST 171027C00182500 C 10/27/17 182.5 0.06 0.12
COST 171027C00185000 C 10/27/17 185.0 0.03 0.08
COST 171027C00187500 C 10/27/17 187.5 0.01 0.06
COST 171027C00190000 C 10/27/17 190.0 0.00 0.06
COST 171027C00192500 C 10/27/17 192.5 0.00 0.05
COST 171027C00195000 C 10/27/17 195.0 0.00 0.04
COST 171027C00197500 C 10/27/17 197.5 0.00 0.03
COST 171027P00130000 P 10/27/17 130.0 0.03 0.09
COST 171027P00135000 P 10/27/17 135.0 0.08 0.13
COST 171027P00139000 P 10/27/17 139.0 0.13 0.21
COST 171027P00140000 P 10/27/17 140.0 0.16 0.23
COST 171027P00141000 P 10/27/17 141.0 0.18 0.26
COST 171027P00142000 P 10/27/17 142.0 0.21 0.30
COST 171027P00143000 P 10/27/17 143.0 0.24 0.33
COST 171027P00144000 P 10/27/17 144.0 0.28 0.36
COST 171027P00145000 P 10/27/17 145.0 0.33 0.42
COST 171027P00146000 P 10/27/17 146.0 0.38 0.48
COST 171027P00147000 P 10/27/17 147.0 0.44 0.54
COST 171027P00148000 P 10/27/17 148.0 0.51 0.62
COST 171027P00149000 P 10/27/17 149.0 0.59 0.77
COST 171027P00150000 P 10/27/17 150.0 0.69 0.84
COST 171027P00152500 P 10/27/17 152.5 1.01 1.10
COST 171027P00155000 P 10/27/17 155.0 1.47 1.66
COST 171027P00157500 P 10/27/17 157.5 2.13 2.39
COST 171027P00160000 P 10/27/17 160.0 3.05 3.25
COST 171027P00162500 P 10/27/17 162.5 4.15 4.40
COST 171027P00165000 P 10/27/17 165.0 5.60 5.90
COST 171027P00167500 P 10/27/17 167.5 7.35 7.65
COST 171027P00170000 P 10/27/17 170.0 9.30 9.60
COST 171027P00172500 P 10/27/17 172.5 11.40 11.75
COST 171027P00175000 P 10/27/17 175.0 13.65 14.20
COST 171027P00177500 P 10/27/17 177.5 16.00 16.60
COST 171027P00180000 P 10/27/17 180.0 18.45 19.00
COST 171027P00182500 P 10/27/17 182.5 20.80 21.50
COST 171027P00185000 P 10/27/17 185.0 23.40 24.05
COST 171027P00187500 P 10/27/17 187.5 25.80 26.65
COST 171027P00190000 P 10/27/17 190.0 28.35 29.00
COST 171027P00192500 P 10/27/17 192.5 30.80 31.50
COST 171027P00195000 P 10/27/17 195.0 31.55 35.85
COST 171027P00197500 P 10/27/17 197.5 34.20 38.50
COST 171103C00141000 C 11/03/17 141.0 20.20 21.30
COST 171103C00142000 C 11/03/17 142.0 19.20 20.20
COST 171103C00143000 C 11/03/17 143.0 18.55 19.40
COST 171103C00144000 C 11/03/17 144.0 17.40 18.50
COST 171103C00145000 C 11/03/17 145.0 16.40 17.35
COST 171103C00146000 C 11/03/17 146.0 15.60 16.60
COST 171103C00147000 C 11/03/17 147.0 14.95 15.70
COST 171103C00148000 C 11/03/17 148.0 14.00 14.70
COST 171103C00149000 C 11/03/17 149.0 12.60 13.70
COST 171103C00150000 C 11/03/17 150.0 11.45 13.20
COST 171103C00152500 C 11/03/17 152.5 10.10 11.10
COST 171103C00155000 C 11/03/17 155.0 8.15 8.75
COST 171103C00157500 C 11/03/17 157.5 6.25 6.85
COST 171103C00160000 C 11/03/17 160.0 4.85 5.15
COST 171103C00162500 C 11/03/17 162.5 3.55 3.80
COST 171103C00165000 C 11/03/17 165.0 2.45 2.77
COST 171103C00167500 C 11/03/17 167.5 1.67 1.93
COST 171103C00170000 C 11/03/17 170.0 1.07 1.31
COST 171103C00172500 C 11/03/17 172.5 0.68 0.85
COST 171103C00175000 C 11/03/17 175.0 0.40 0.57
COST 171103C00177500 C 11/03/17 177.5 0.26 0.36
COST 171103C00180000 C 11/03/17 180.0 0.15 0.24
COST 171103C00182500 C 11/03/17 182.5 0.08 0.16
COST 171103C00185000 C 11/03/17 185.0 0.04 0.12
COST 171103C00187500 C 11/03/17 187.5 0.02 0.09
COST 171103C00190000 C 11/03/17 190.0 0.01 0.07
COST 171103C00192500 C 11/03/17 192.5 0.00 0.06
COST 171103C00195000 C 11/03/17 195.0 0.00 0.05
COST 171103C00197500 C 11/03/17 197.5 0.00 0.04
COST 171103P00141000 P 11/03/17 141.0 0.25 0.36
COST 171103P00142000 P 11/03/17 142.0 0.29 0.40
COST 171103P00143000 P 11/03/17 143.0 0.33 0.44
COST 171103P00144000 P 11/03/17 144.0 0.38 0.52
COST 171103P00145000 P 11/03/17 145.0 0.43 0.57
COST 171103P00146000 P 11/03/17 146.0 0.50 0.63
COST 171103P00147000 P 11/03/17 147.0 0.56 0.71
COST 171103P00148000 P 11/03/17 148.0 0.64 0.82
COST 171103P00149000 P 11/03/17 149.0 0.76 0.93
COST 171103P00150000 P 11/03/17 150.0 0.88 0.98
COST 171103P00152500 P 11/03/17 152.5 1.23 1.40
COST 171103P00155000 P 11/03/17 155.0 1.73 1.91
COST 171103P00157500 P 11/03/17 157.5 2.41 2.65
COST 171103P00160000 P 11/03/17 160.0 3.30 3.65
COST 171103P00162500 P 11/03/17 162.5 4.45 4.85
COST 171103P00165000 P 11/03/17 165.0 5.85 6.30
COST 171103P00167500 P 11/03/17 167.5 7.55 8.00
COST 171103P00170000 P 11/03/17 170.0 9.35 10.10
COST 171103P00172500 P 11/03/17 172.5 10.95 12.80
COST 171103P00175000 P 11/03/17 175.0 13.45 14.65
COST 171103P00177500 P 11/03/17 177.5 15.85 16.75
COST 171103P00180000 P 11/03/17 180.0 18.45 19.10
COST 171103P00182500 P 11/03/17 182.5 20.85 21.90
COST 171103P00185000 P 11/03/17 185.0 23.35 24.05
COST 171103P00187500 P 11/03/17 187.5 25.80 26.50
COST 171103P00190000 P 11/03/17 190.0 28.00 28.95
COST 171103P00192500 P 11/03/17 192.5 30.55 31.50
COST 171103P00195000 P 11/03/17 195.0 31.50 35.80
COST 171103P00197500 P 11/03/17 197.5 34.80 38.75
COST 171117C00105000 C 11/17/17 105.0 55.95 57.25
COST 171117C00110000 C 11/17/17 110.0 50.65 52.20
COST 171117C00115000 C 11/17/17 115.0 45.85 47.20
COST 171117C00120000 C 11/17/17 120.0 41.40 42.25
COST 171117C00125000 C 11/17/17 125.0 36.30 37.25
COST 171117C00130000 C 11/17/17 130.0 31.35 31.95
COST 171117C00135000 C 11/17/17 135.0 26.55 27.05
COST 171117C00140000 C 11/17/17 140.0 21.75 22.15
COST 171117C00145000 C 11/17/17 145.0 17.00 17.55
COST 171117C00150000 C 11/17/17 150.0 12.50 12.95
COST 171117C00155000 C 11/17/17 155.0 8.60 8.90
COST 171117C00160000 C 11/17/17 160.0 5.30 5.50
COST 171117C00165000 C 11/17/17 165.0 2.91 3.05
COST 171117C00170000 C 11/17/17 170.0 1.41 1.56
COST 171117C00175000 C 11/17/17 175.0 0.61 0.71
COST 171117C00180000 C 11/17/17 180.0 0.25 0.34
COST 171117C00185000 C 11/17/17 185.0 0.10 0.14
COST 171117C00190000 C 11/17/17 190.0 0.03 0.07
COST 171117C00195000 C 11/17/17 195.0 0.01 0.05
COST 171117C00200000 C 11/17/17 200.0 0.00 0.03
COST 171117C00210000 C 11/17/17 210.0 0.00 0.03
COST 171117C00220000 C 11/17/17 220.0 0.00 0.03
COST 171117C00230000 C 11/17/17 230.0 0.00 0.02
COST 171117P00105000 P 11/17/17 105.0 0.00 0.03
COST 171117P00110000 P 11/17/17 110.0 0.01 0.03
COST 171117P00115000 P 11/17/17 115.0 0.02 0.05
COST 171117P00120000 P 11/17/17 120.0 0.03 0.07
COST 171117P00125000 P 11/17/17 125.0 0.06 0.09
COST 171117P00130000 P 11/17/17 130.0 0.11 0.14
COST 171117P00135000 P 11/17/17 135.0 0.22 0.30
COST 171117P00140000 P 11/17/17 140.0 0.37 0.49
COST 171117P00145000 P 11/17/17 145.0 0.70 0.80
COST 171117P00150000 P 11/17/17 150.0 1.27 1.37
COST 171117P00155000 P 11/17/17 155.0 2.26 2.43
COST 171117P00160000 P 11/17/17 160.0 4.05 4.15
COST 171117P00165000 P 11/17/17 165.0 6.60 6.90
COST 171117P00170000 P 11/17/17 170.0 10.00 10.45
COST 171117P00175000 P 11/17/17 175.0 14.20 14.50
COST 171117P00180000 P 11/17/17 180.0 18.85 19.30
COST 171117P00185000 P 11/17/17 185.0 23.60 24.25
COST 171117P00190000 P 11/17/17 190.0 28.40 29.10
COST 171117P00195000 P 11/17/17 195.0 33.20 34.10
COST 171117P00200000 P 11/17/17 200.0 38.00 39.45
COST 171117P00210000 P 11/17/17 210.0 47.95 49.30
COST 171117P00220000 P 11/17/17 220.0 57.95 59.35
COST 171117P00230000 P 11/17/17 230.0 68.05 69.40
COST 180119C00068000 C 01/19/18 68.0 91.15 95.40
COST 180119C00073000 C 01/19/18 73.0 86.00 90.40
COST 180119C00078000 C 01/19/18 78.0 81.20 85.10
COST 180119C00083000 C 01/19/18 83.0 76.25 80.55
COST 180119C00088000 C 01/19/18 88.0 71.20 75.60
COST 180119C00090000 C 01/19/18 90.0 69.00 72.95
COST 180119C00093000 C 01/19/18 93.0 66.00 70.35
COST 180119C00095000 C 01/19/18 95.0 64.15 68.50
COST 180119C00098000 C 01/19/18 98.0 61.10 65.15
COST 180119C00100000 C 01/19/18 100.0 59.15 63.35
COST 180119C00103000 C 01/19/18 103.0 56.95 59.30
COST 180119C00105000 C 01/19/18 105.0 55.70 57.00
COST 180119C00108000 C 01/19/18 108.0 52.00 54.05
COST 180119C00110000 C 01/19/18 110.0 50.55 51.80
COST 180119C00113000 C 01/19/18 113.0 47.90 48.95
COST 180119C00115000 C 01/19/18 115.0 45.40 47.00
COST 180119C00118000 C 01/19/18 118.0 42.60 45.65
COST 180119C00120000 C 01/19/18 120.0 40.30 42.25
COST 180119C00123000 C 01/19/18 123.0 37.65 39.50
COST 180119C00125000 C 01/19/18 125.0 36.00 37.30
COST 180119C00128000 C 01/19/18 128.0 32.85 34.70
COST 180119C00130000 C 01/19/18 130.0 31.70 32.55
COST 180119C00133000 C 01/19/18 133.0 28.90 29.75
COST 180119C00135000 C 01/19/18 135.0 27.05 27.75
COST 180119C00138000 C 01/19/18 138.0 24.45 24.90
COST 180119C00140000 C 01/19/18 140.0 22.55 23.05
COST 180119C00143000 C 01/19/18 143.0 19.95 20.40
COST 180119C00145000 C 01/19/18 145.0 17.80 18.85
COST 180119C00148000 C 01/19/18 148.0 15.60 16.95
COST 180119C00150000 C 01/19/18 150.0 14.10 15.30
COST 180119C00153000 C 01/19/18 153.0 11.70 12.45
COST 180119C00155000 C 01/19/18 155.0 10.55 10.85
COST 180119C00158000 C 01/19/18 158.0 8.65 8.90
COST 180119C00160000 C 01/19/18 160.0 7.50 7.75
COST 180119C00163000 C 01/19/18 163.0 5.90 6.15
COST 180119C00165000 C 01/19/18 165.0 4.95 5.20
COST 180119C00168000 C 01/19/18 168.0 3.80 4.00
COST 180119C00170000 C 01/19/18 170.0 3.05 3.35
COST 180119C00173000 C 01/19/18 173.0 2.29 2.48
COST 180119C00175000 C 01/19/18 175.0 1.85 2.04
COST 180119C00178000 C 01/19/18 178.0 1.37 1.52
COST 180119C00180000 C 01/19/18 180.0 1.07 1.23
COST 180119C00183000 C 01/19/18 183.0 0.71 0.84
COST 180119C00185000 C 01/19/18 185.0 0.58 0.73
COST 180119C00188000 C 01/19/18 188.0 0.40 0.52
COST 180119C00190000 C 01/19/18 190.0 0.30 0.38
COST 180119C00193000 C 01/19/18 193.0 0.21 0.30
COST 180119C00195000 C 01/19/18 195.0 0.13 0.24
COST 180119C00200000 C 01/19/18 200.0 0.10 0.15
COST 180119C00203000 C 01/19/18 203.0 0.06 0.11
COST 180119C00210000 C 01/19/18 210.0 0.02 0.08
COST 180119C00213000 C 01/19/18 213.0 0.01 0.07
COST 180119C00220000 C 01/19/18 220.0 0.00 0.05
COST 180119C00223000 C 01/19/18 223.0 0.00 0.05
COST 180119C00230000 C 01/19/18 230.0 0.00 0.04
COST 180119C00233000 C 01/19/18 233.0 0.00 0.04
COST 180119P00068000 P 01/19/18 68.0 0.00 0.03
COST 180119P00073000 P 01/19/18 73.0 0.00 0.03
COST 180119P00078000 P 01/19/18 78.0 0.00 0.04
COST 180119P00083000 P 01/19/18 83.0 0.00 0.05
COST 180119P00088000 P 01/19/18 88.0 0.01 0.07
COST 180119P00090000 P 01/19/18 90.0 0.02 0.07
COST 180119P00093000 P 01/19/18 93.0 0.02 0.08
COST 180119P00095000 P 01/19/18 95.0 0.03 0.09
COST 180119P00098000 P 01/19/18 98.0 0.05 0.09
COST 180119P00100000 P 01/19/18 100.0 0.05 0.11
COST 180119P00103000 P 01/19/18 103.0 0.08 0.12
COST 180119P00105000 P 01/19/18 105.0 0.08 0.13
COST 180119P00108000 P 01/19/18 108.0 0.10 0.16
COST 180119P00110000 P 01/19/18 110.0 0.12 0.19
COST 180119P00113000 P 01/19/18 113.0 0.16 0.24
COST 180119P00115000 P 01/19/18 115.0 0.18 0.25
COST 180119P00118000 P 01/19/18 118.0 0.22 0.29
COST 180119P00120000 P 01/19/18 120.0 0.23 0.32
COST 180119P00123000 P 01/19/18 123.0 0.32 0.39
COST 180119P00125000 P 01/19/18 125.0 0.37 0.44
COST 180119P00128000 P 01/19/18 128.0 0.50 0.55
COST 180119P00130000 P 01/19/18 130.0 0.49 0.64
COST 180119P00133000 P 01/19/18 133.0 0.71 0.79
COST 180119P00135000 P 01/19/18 135.0 0.80 0.92
COST 180119P00138000 P 01/19/18 138.0 0.96 1.16
COST 180119P00140000 P 01/19/18 140.0 1.15 1.35
COST 180119P00143000 P 01/19/18 143.0 1.46 1.71
COST 180119P00145000 P 01/19/18 145.0 1.73 1.95
COST 180119P00148000 P 01/19/18 148.0 2.29 2.43
COST 180119P00150000 P 01/19/18 150.0 2.75 2.86
COST 180119P00153000 P 01/19/18 153.0 3.45 3.60
COST 180119P00155000 P 01/19/18 155.0 4.05 4.20
COST 180119P00158000 P 01/19/18 158.0 5.15 5.45
COST 180119P00160000 P 01/19/18 160.0 5.85 6.10
COST 180119P00163000 P 01/19/18 163.0 7.40 7.55
COST 180119P00165000 P 01/19/18 165.0 8.40 8.75
COST 180119P00168000 P 01/19/18 168.0 10.20 10.60
COST 180119P00170000 P 01/19/18 170.0 11.50 11.90
COST 180119P00173000 P 01/19/18 173.0 13.65 14.00
COST 180119P00175000 P 01/19/18 175.0 14.85 15.55
COST 180119P00178000 P 01/19/18 178.0 17.15 18.35
COST 180119P00180000 P 01/19/18 180.0 19.35 20.55
COST 180119P00183000 P 01/19/18 183.0 21.65 22.55
COST 180119P00185000 P 01/19/18 185.0 23.50 24.50
COST 180119P00188000 P 01/19/18 188.0 26.40 27.40
COST 180119P00190000 P 01/19/18 190.0 28.50 29.10
COST 180119P00193000 P 01/19/18 193.0 31.20 32.20
COST 180119P00195000 P 01/19/18 195.0 33.05 35.50
COST 180119P00200000 P 01/19/18 200.0 37.65 39.20
COST 180119P00203000 P 01/19/18 203.0 40.40 42.10
COST 180119P00210000 P 01/19/18 210.0 46.60 51.00
COST 180119P00213000 P 01/19/18 213.0 49.80 54.00
COST 180119P00220000 P 01/19/18 220.0 56.75 61.15
COST 180119P00223000 P 01/19/18 223.0 59.70 64.05
COST 180119P00230000 P 01/19/18 230.0 66.75 70.95
COST 180119P00233000 P 01/19/18 233.0 69.85 73.95
COST 180420C00100000 C 04/20/18 100.0 59.40 63.80
COST 180420C00105000 C 04/20/18 105.0 54.50 58.90
COST 180420C00110000 C 04/20/18 110.0 49.50 53.90
COST 180420C00115000 C 04/20/18 115.0 44.70 49.05
COST 180420C00120000 C 04/20/18 120.0 40.00 44.35
COST 180420C00125000 C 04/20/18 125.0 35.35 39.55
COST 180420C00130000 C 04/20/18 130.0 31.65 34.30
COST 180420C00135000 C 04/20/18 135.0 27.95 28.90
COST 180420C00140000 C 04/20/18 140.0 23.65 24.55
COST 180420C00145000 C 04/20/18 145.0 19.55 20.50
COST 180420C00150000 C 04/20/18 150.0 15.95 16.80
COST 180420C00155000 C 04/20/18 155.0 12.85 13.20
COST 180420C00160000 C 04/20/18 160.0 9.85 10.20
COST 180420C00165000 C 04/20/18 165.0 7.35 7.65
COST 180420C00170000 C 04/20/18 170.0 5.35 5.60
COST 180420C00175000 C 04/20/18 175.0 3.80 3.95
COST 180420C00180000 C 04/20/18 180.0 2.55 2.74
COST 180420C00185000 C 04/20/18 185.0 1.76 1.87
COST 180420C00190000 C 04/20/18 190.0 1.14 1.26
COST 180420C00195000 C 04/20/18 195.0 0.71 0.86
COST 180420C00200000 C 04/20/18 200.0 0.48 0.57
COST 180420C00210000 C 04/20/18 210.0 0.19 0.29
COST 180420P00100000 P 04/20/18 100.0 0.24 0.30
COST 180420P00105000 P 04/20/18 105.0 0.32 0.38
COST 180420P00110000 P 04/20/18 110.0 0.42 0.48
COST 180420P00115000 P 04/20/18 115.0 0.55 0.63
COST 180420P00120000 P 04/20/18 120.0 0.73 0.80
COST 180420P00125000 P 04/20/18 125.0 0.93 1.10
COST 180420P00130000 P 04/20/18 130.0 1.34 1.49
COST 180420P00135000 P 04/20/18 135.0 1.81 2.00
COST 180420P00140000 P 04/20/18 140.0 2.41 2.67
COST 180420P00145000 P 04/20/18 145.0 3.30 3.70
COST 180420P00150000 P 04/20/18 150.0 4.60 4.75
COST 180420P00155000 P 04/20/18 155.0 6.20 6.35
COST 180420P00160000 P 04/20/18 160.0 8.20 8.30
COST 180420P00165000 P 04/20/18 165.0 10.60 11.05
COST 180420P00170000 P 04/20/18 170.0 13.50 13.95
COST 180420P00175000 P 04/20/18 175.0 16.85 17.45
COST 180420P00180000 P 04/20/18 180.0 20.55 21.30
COST 180420P00185000 P 04/20/18 185.0 24.80 25.60
COST 180420P00190000 P 04/20/18 190.0 29.10 30.10
COST 180420P00195000 P 04/20/18 195.0 32.25 36.50
COST 180420P00200000 P 04/20/18 200.0 36.90 41.30
COST 180420P00210000 P 04/20/18 210.0 46.85 51.25
COST 180615C00078000 C 06/15/18 78.0 81.10 85.50
COST 180615C00080000 C 06/15/18 80.0 79.05 83.45
COST 180615C00083000 C 06/15/18 83.0 76.05 80.40
COST 180615C00085000 C 06/15/18 85.0 74.30 78.70
COST 180615C00088000 C 06/15/18 88.0 71.15 75.55
COST 180615C00090000 C 06/15/18 90.0 69.30 73.70
COST 180615C00093000 C 06/15/18 93.0 66.25 70.65
COST 180615C00095000 C 06/15/18 95.0 64.60 68.85
COST 180615C00098000 C 06/15/18 98.0 61.45 65.85
COST 180615C00100000 C 06/15/18 100.0 59.55 63.95
COST 180615C00103000 C 06/15/18 103.0 56.50 60.90
COST 180615C00105000 C 06/15/18 105.0 54.60 59.00
COST 180615C00108000 C 06/15/18 108.0 52.00 56.20
COST 180615C00110000 C 06/15/18 110.0 49.80 54.20
COST 180615C00113000 C 06/15/18 113.0 47.05 51.25
COST 180615C00115000 C 06/15/18 115.0 45.05 49.20
COST 180615C00118000 C 06/15/18 118.0 42.20 46.50
COST 180615C00120000 C 06/15/18 120.0 40.40 44.80
COST 180615C00123000 C 06/15/18 123.0 37.55 41.85
COST 180615C00125000 C 06/15/18 125.0 35.85 40.20
COST 180615C00128000 C 06/15/18 128.0 34.75 35.65
COST 180615C00130000 C 06/15/18 130.0 32.85 34.10
COST 180615C00133000 C 06/15/18 133.0 30.35 31.35
COST 180615C00135000 C 06/15/18 135.0 28.75 29.55
COST 180615C00138000 C 06/15/18 138.0 26.10 27.10
COST 180615C00140000 C 06/15/18 140.0 24.55 25.45
COST 180615C00143000 C 06/15/18 143.0 22.25 23.00
COST 180615C00145000 C 06/15/18 145.0 20.75 21.50
COST 180615C00148000 C 06/15/18 148.0 18.75 19.30
COST 180615C00150000 C 06/15/18 150.0 17.20 17.85
COST 180615C00153000 C 06/15/18 153.0 15.40 15.65
COST 180615C00155000 C 06/15/18 155.0 14.15 14.45
COST 180615C00158000 C 06/15/18 158.0 12.30 12.65
COST 180615C00160000 C 06/15/18 160.0 11.20 11.50
COST 180615C00163000 C 06/15/18 163.0 9.65 9.95
COST 180615C00165000 C 06/15/18 165.0 8.70 9.00
COST 180615C00168000 C 06/15/18 168.0 7.40 7.70
COST 180615C00170000 C 06/15/18 170.0 6.55 6.90
COST 180615C00173000 C 06/15/18 173.0 5.55 5.80
COST 180615C00175000 C 06/15/18 175.0 4.90 5.15
COST 180615C00178000 C 06/15/18 178.0 4.05 4.30
COST 180615C00180000 C 06/15/18 180.0 3.50 3.80
COST 180615C00183000 C 06/15/18 183.0 2.89 3.10
COST 180615C00185000 C 06/15/18 185.0 2.51 2.72
COST 180615C00188000 C 06/15/18 188.0 2.04 2.25
COST 180615C00190000 C 06/15/18 190.0 1.76 1.98
COST 180615C00193000 C 06/15/18 193.0 1.40 1.63
COST 180615C00195000 C 06/15/18 195.0 1.30 1.43
COST 180615C00200000 C 06/15/18 200.0 0.90 1.05
COST 180615C00203000 C 06/15/18 203.0 0.70 0.85
COST 180615C00210000 C 06/15/18 210.0 0.43 0.54
COST 180615C00213000 C 06/15/18 213.0 0.35 0.45
COST 180615C00220000 C 06/15/18 220.0 0.21 0.30
COST 180615C00223000 C 06/15/18 223.0 0.17 0.29
COST 180615C00230000 C 06/15/18 230.0 0.09 0.19
COST 180615P00078000 P 06/15/18 78.0 0.12 0.21
COST 180615P00080000 P 06/15/18 80.0 0.13 0.22
COST 180615P00083000 P 06/15/18 83.0 0.16 0.24
COST 180615P00085000 P 06/15/18 85.0 0.18 0.26
COST 180615P00088000 P 06/15/18 88.0 0.18 0.29
COST 180615P00090000 P 06/15/18 90.0 0.25 0.32
COST 180615P00093000 P 06/15/18 93.0 0.29 0.36
COST 180615P00095000 P 06/15/18 95.0 0.31 0.40
COST 180615P00098000 P 06/15/18 98.0 0.37 0.46
COST 180615P00100000 P 06/15/18 100.0 0.42 0.50
COST 180615P00103000 P 06/15/18 103.0 0.47 0.57
COST 180615P00105000 P 06/15/18 105.0 0.52 0.63
COST 180615P00108000 P 06/15/18 108.0 0.61 0.71
COST 180615P00110000 P 06/15/18 110.0 0.65 0.77
COST 180615P00113000 P 06/15/18 113.0 0.76 0.88
COST 180615P00115000 P 06/15/18 115.0 0.85 0.96
COST 180615P00118000 P 06/15/18 118.0 1.01 1.11
COST 180615P00120000 P 06/15/18 120.0 1.11 1.21
COST 180615P00123000 P 06/15/18 123.0 1.32 1.42
COST 180615P00125000 P 06/15/18 125.0 1.46 1.69
COST 180615P00128000 P 06/15/18 128.0 1.72 1.84
COST 180615P00130000 P 06/15/18 130.0 1.92 2.15
COST 180615P00133000 P 06/15/18 133.0 2.28 2.58
COST 180615P00135000 P 06/15/18 135.0 2.54 2.77
COST 180615P00138000 P 06/15/18 138.0 3.00 3.15
COST 180615P00140000 P 06/15/18 140.0 3.35 3.50
COST 180615P00143000 P 06/15/18 143.0 3.95 4.10
COST 180615P00145000 P 06/15/18 145.0 4.40 4.60
COST 180615P00148000 P 06/15/18 148.0 5.20 5.35
COST 180615P00150000 P 06/15/18 150.0 5.75 5.95
COST 180615P00153000 P 06/15/18 153.0 6.75 6.90
COST 180615P00155000 P 06/15/18 155.0 7.50 7.85
COST 180615P00158000 P 06/15/18 158.0 8.60 9.05
COST 180615P00160000 P 06/15/18 160.0 9.50 9.70
COST 180615P00163000 P 06/15/18 163.0 10.90 11.40
COST 180615P00165000 P 06/15/18 165.0 11.90 12.40
COST 180615P00168000 P 06/15/18 168.0 13.60 13.85
COST 180615P00170000 P 06/15/18 170.0 14.75 15.30
COST 180615P00173000 P 06/15/18 173.0 16.65 17.20
COST 180615P00175000 P 06/15/18 175.0 18.00 18.55
COST 180615P00178000 P 06/15/18 178.0 20.15 20.70
COST 180615P00180000 P 06/15/18 180.0 21.50 23.20
COST 180615P00183000 P 06/15/18 183.0 23.80 24.75
COST 180615P00185000 P 06/15/18 185.0 25.35 26.25
COST 180615P00188000 P 06/15/18 188.0 28.10 28.90
COST 180615P00190000 P 06/15/18 190.0 29.80 30.60
COST 180615P00193000 P 06/15/18 193.0 32.40 33.25
COST 180615P00195000 P 06/15/18 195.0 34.25 35.55
COST 180615P00200000 P 06/15/18 200.0 37.15 41.50
COST 180615P00203000 P 06/15/18 203.0 39.95 44.35
COST 180615P00210000 P 06/15/18 210.0 46.90 51.15
COST 180615P00213000 P 06/15/18 213.0 49.85 54.10
COST 180615P00220000 P 06/15/18 220.0 56.90 61.15
COST 180615P00223000 P 06/15/18 223.0 59.80 64.10
COST 180615P00230000 P 06/15/18 230.0 66.70 71.00
COST 190118C00068000 C 01/18/19 68.0 90.55 95.50
COST 190118C00073000 C 01/18/19 73.0 86.00 90.95
COST 190118C00078000 C 01/18/19 78.0 81.00 85.95
COST 190118C00080000 C 01/18/19 80.0 79.00 83.95
COST 190118C00083000 C 01/18/19 83.0 76.00 80.95
COST 190118C00085000 C 01/18/19 85.0 74.00 78.95
COST 190118C00088000 C 01/18/19 88.0 71.00 75.95
COST 190118C00090000 C 01/18/19 90.0 69.50 74.40
COST 190118C00093000 C 01/18/19 93.0 66.50 71.45
COST 190118C00095000 C 01/18/19 95.0 64.50 69.40
COST 190118C00098000 C 01/18/19 98.0 61.55 66.50
COST 190118C00100000 C 01/18/19 100.0 60.00 64.85
COST 190118C00103000 C 01/18/19 103.0 57.00 61.90
COST 190118C00105000 C 01/18/19 105.0 55.05 60.00
COST 190118C00108000 C 01/18/19 108.0 52.50 57.35
COST 190118C00110000 C 01/18/19 110.0 50.55 55.50
COST 190118C00113000 C 01/18/19 113.0 48.00 52.80
COST 190118C00115000 C 01/18/19 115.0 46.05 51.00
COST 190118C00118000 C 01/18/19 118.0 43.85 48.40
COST 190118C00120000 C 01/18/19 120.0 42.15 46.00
COST 190118C00123000 C 01/18/19 123.0 39.75 43.35
COST 190118C00125000 C 01/18/19 125.0 37.95 42.00
COST 190118C00128000 C 01/18/19 128.0 35.95 39.45
COST 190118C00130000 C 01/18/19 130.0 34.10 37.70
COST 190118C00133000 C 01/18/19 133.0 32.10 35.10
COST 190118C00135000 C 01/18/19 135.0 30.55 33.50
COST 190118C00138000 C 01/18/19 138.0 28.55 30.70
COST 190118C00140000 C 01/18/19 140.0 27.15 29.20
COST 190118C00143000 C 01/18/19 143.0 24.95 27.30
COST 190118C00145000 C 01/18/19 145.0 24.20 25.40
COST 190118C00148000 C 01/18/19 148.0 21.80 23.35
COST 190118C00150000 C 01/18/19 150.0 21.35 21.75
COST 190118C00153000 C 01/18/19 153.0 19.45 19.95
COST 190118C00155000 C 01/18/19 155.0 18.30 18.75
COST 190118C00158000 C 01/18/19 158.0 16.60 17.10
COST 190118C00160000 C 01/18/19 160.0 15.55 15.95
COST 190118C00163000 C 01/18/19 163.0 14.00 14.35
COST 190118C00165000 C 01/18/19 165.0 13.05 13.40
COST 190118C00168000 C 01/18/19 168.0 11.65 12.10
COST 190118C00170000 C 01/18/19 170.0 10.80 11.20
COST 190118C00173000 C 01/18/19 173.0 9.60 10.05
COST 190118C00175000 C 01/18/19 175.0 8.85 9.20
COST 190118C00178000 C 01/18/19 178.0 7.85 8.20
COST 190118C00180000 C 01/18/19 180.0 7.20 7.55
COST 190118C00183000 C 01/18/19 183.0 6.35 6.65
COST 190118C00185000 C 01/18/19 185.0 5.85 6.15
COST 190118C00188000 C 01/18/19 188.0 5.05 5.40
COST 190118C00190000 C 01/18/19 190.0 4.60 4.95
COST 190118C00193000 C 01/18/19 193.0 4.05 4.35
COST 190118C00195000 C 01/18/19 195.0 3.70 3.95
COST 190118C00200000 C 01/18/19 200.0 2.90 3.15
COST 190118C00203000 C 01/18/19 203.0 2.49 2.74
COST 190118C00210000 C 01/18/19 210.0 1.77 2.03
COST 190118C00213000 C 01/18/19 213.0 1.52 1.77
COST 190118C00220000 C 01/18/19 220.0 1.08 1.31
COST 190118C00223000 C 01/18/19 223.0 0.93 1.13
COST 190118C00230000 C 01/18/19 230.0 0.66 0.84
COST 190118C00240000 C 01/18/19 240.0 0.39 0.57
COST 190118P00068000 P 01/18/19 68.0 0.24 0.38
COST 190118P00073000 P 01/18/19 73.0 0.31 0.50
COST 190118P00078000 P 01/18/19 78.0 0.40 0.61
COST 190118P00080000 P 01/18/19 80.0 0.44 0.63
COST 190118P00083000 P 01/18/19 83.0 0.49 0.73
COST 190118P00085000 P 01/18/19 85.0 0.55 0.75
COST 190118P00088000 P 01/18/19 88.0 0.62 0.84
COST 190118P00090000 P 01/18/19 90.0 0.69 0.93
COST 190118P00093000 P 01/18/19 93.0 0.80 1.02
COST 190118P00095000 P 01/18/19 95.0 0.87 1.10
COST 190118P00098000 P 01/18/19 98.0 1.06 1.23
COST 190118P00100000 P 01/18/19 100.0 1.08 1.25
COST 190118P00103000 P 01/18/19 103.0 1.23 1.49
COST 190118P00105000 P 01/18/19 105.0 1.35 1.62
COST 190118P00108000 P 01/18/19 108.0 1.57 1.80
COST 190118P00110000 P 01/18/19 110.0 1.68 2.04
COST 190118P00113000 P 01/18/19 113.0 1.93 2.18
COST 190118P00115000 P 01/18/19 115.0 2.10 2.34
COST 190118P00118000 P 01/18/19 118.0 2.41 2.71
COST 190118P00120000 P 01/18/19 120.0 2.65 2.96
COST 190118P00123000 P 01/18/19 123.0 3.00 3.25
COST 190118P00125000 P 01/18/19 125.0 3.25 3.50
COST 190118P00128000 P 01/18/19 128.0 3.70 4.00
COST 190118P00130000 P 01/18/19 130.0 4.05 4.30
COST 190118P00133000 P 01/18/19 133.0 4.60 4.90
COST 190118P00135000 P 01/18/19 135.0 4.95 5.25
COST 190118P00138000 P 01/18/19 138.0 5.65 5.90
COST 190118P00140000 P 01/18/19 140.0 6.10 6.40
COST 190118P00143000 P 01/18/19 143.0 6.90 7.20
COST 190118P00145000 P 01/18/19 145.0 7.45 7.80
COST 190118P00148000 P 01/18/19 148.0 8.35 8.75
COST 190118P00150000 P 01/18/19 150.0 9.05 9.30
COST 190118P00153000 P 01/18/19 153.0 10.15 10.45
COST 190118P00155000 P 01/18/19 155.0 10.90 11.20
COST 190118P00158000 P 01/18/19 158.0 12.15 12.50
COST 190118P00160000 P 01/18/19 160.0 13.00 13.35
COST 190118P00163000 P 01/18/19 163.0 14.40 14.85
COST 190118P00165000 P 01/18/19 165.0 15.45 15.80
COST 190118P00168000 P 01/18/19 168.0 17.00 17.35
COST 190118P00170000 P 01/18/19 170.0 18.15 18.75
COST 190118P00173000 P 01/18/19 173.0 19.90 20.30
COST 190118P00175000 P 01/18/19 175.0 21.15 21.80
COST 190118P00178000 P 01/18/19 178.0 23.05 23.50
COST 190118P00180000 P 01/18/19 180.0 24.40 25.10
COST 190118P00183000 P 01/18/19 183.0 25.40 27.20
COST 190118P00185000 P 01/18/19 185.0 27.80 28.65
COST 190118P00188000 P 01/18/19 188.0 30.10 32.15
COST 190118P00190000 P 01/18/19 190.0 31.65 33.60
COST 190118P00193000 P 01/18/19 193.0 33.10 36.00
COST 190118P00195000 P 01/18/19 195.0 34.55 37.95
COST 190118P00200000 P 01/18/19 200.0 38.50 42.55
COST 190118P00203000 P 01/18/19 203.0 41.25 45.25
COST 190118P00210000 P 01/18/19 210.0 47.05 52.00
COST 190118P00213000 P 01/18/19 213.0 50.05 55.00
COST 190118P00220000 P 01/18/19 220.0 56.55 61.50
COST 190118P00223000 P 01/18/19 223.0 59.55 64.50
COST 190118P00230000 P 01/18/19 230.0 66.55 71.50
COST 190118P00240000 P 01/18/19 240.0 76.50 81.45
COST 200117C00080000 C 01/17/20 80.0 79.50 84.30
COST 200117C00085000 C 01/17/20 85.0 75.00 79.80
COST 200117C00090000 C 01/17/20 90.0 70.00 74.85
COST 200117C00095000 C 01/17/20 95.0 65.50 70.30
COST 200117C00100000 C 01/17/20 100.0 61.00 65.80
COST 200117C00105000 C 01/17/20 105.0 57.00 61.85
COST 200117C00110000 C 01/17/20 110.0 53.00 57.50
COST 200117C00115000 C 01/17/20 115.0 49.05 53.50
COST 200117C00120000 C 01/17/20 120.0 45.10 49.05
COST 200117C00125000 C 01/17/20 125.0 41.25 45.55
COST 200117C00130000 C 01/17/20 130.0 37.55 41.80
COST 200117C00135000 C 01/17/20 135.0 34.00 38.40
COST 200117C00140000 C 01/17/20 140.0 30.60 34.70
COST 200117C00145000 C 01/17/20 145.0 27.80 30.85
COST 200117C00150000 C 01/17/20 150.0 26.05 27.25
COST 200117C00155000 C 01/17/20 155.0 23.30 25.15
COST 200117C00160000 C 01/17/20 160.0 20.45 21.70
COST 200117C00165000 C 01/17/20 165.0 18.20 19.20
COST 200117C00170000 C 01/17/20 170.0 16.00 16.95
COST 200117C00175000 C 01/17/20 175.0 13.85 14.90
COST 200117C00180000 C 01/17/20 180.0 12.05 13.00
COST 200117C00185000 C 01/17/20 185.0 10.40 11.35
COST 200117C00190000 C 01/17/20 190.0 8.95 9.85
COST 200117C00195000 C 01/17/20 195.0 7.70 8.50
COST 200117C00200000 C 01/17/20 200.0 6.60 7.30
COST 200117C00210000 C 01/17/20 210.0 4.70 5.40
COST 200117C00220000 C 01/17/20 220.0 3.40 4.60
COST 200117C00230000 C 01/17/20 230.0 2.31 2.91
COST 200117P00080000 P 01/17/20 80.0 1.05 1.67
COST 200117P00085000 P 01/17/20 85.0 1.24 1.92
COST 200117P00090000 P 01/17/20 90.0 1.50 2.15
COST 200117P00095000 P 01/17/20 95.0 1.80 2.68
COST 200117P00100000 P 01/17/20 100.0 2.31 2.89
COST 200117P00105000 P 01/17/20 105.0 2.72 3.45
COST 200117P00110000 P 01/17/20 110.0 3.50 4.10
COST 200117P00115000 P 01/17/20 115.0 4.20 4.75
COST 200117P00120000 P 01/17/20 120.0 5.00 5.60
COST 200117P00125000 P 01/17/20 125.0 5.90 6.60
COST 200117P00130000 P 01/17/20 130.0 7.05 7.75
COST 200117P00135000 P 01/17/20 135.0 8.25 9.20
COST 200117P00140000 P 01/17/20 140.0 9.60 10.45
COST 200117P00145000 P 01/17/20 145.0 11.25 11.95
COST 200117P00150000 P 01/17/20 150.0 13.00 13.85
COST 200117P00155000 P 01/17/20 155.0 14.35 15.90
COST 200117P00160000 P 01/17/20 160.0 17.15 18.05
COST 200117P00165000 P 01/17/20 165.0 19.55 20.50
COST 200117P00170000 P 01/17/20 170.0 22.05 23.25
COST 200117P00175000 P 01/17/20 175.0 24.95 26.05
COST 200117P00180000 P 01/17/20 180.0 28.00 29.15
COST 200117P00185000 P 01/17/20 185.0 31.30 32.45
COST 200117P00190000 P 01/17/20 190.0 34.40 36.15
COST 200117P00195000 P 01/17/20 195.0 37.05 41.15
COST 200117P00200000 P 01/17/20 200.0 40.50 45.25
COST 200117P00210000 P 01/17/20 210.0 48.95 53.50
COST 200117P00220000 P 01/17/20 220.0 57.50 62.35
COST 200117P00230000 P 01/17/20 230.0 66.80 71.50

OPRA data is delayed 15 minutes.